Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.9180 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 3,109,381 |
02 may 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 4,096,438 |
01 may 2024 | 0.8750 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 4,918,980 |
30 abr 2024 | 0.8000 | 0.9000 | 0.7500 | 0.8750 | 0.8750 | 6,671,264 |
29 abr 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 4,147,204 |
26 abr 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 7,747,214 |
25 abr 2024 | 0.8500 | 0.9000 | 0.7660 | 0.8000 | 0.8000 | 5,656,343 |
24 abr 2024 | 0.8500 | 0.9000 | 0.8110 | 0.8500 | 0.8500 | 2,463,833 |
23 abr 2024 | 0.9000 | 0.9500 | 0.8000 | 0.8500 | 0.8500 | 5,367,011 |
22 abr 2024 | 0.9000 | 0.9500 | 0.8560 | 0.9000 | 0.9000 | 8,137,605 |
19 abr 2024 | 0.8750 | 1.1000 | 0.8500 | 0.9000 | 0.9000 | 35,204,595 |
18 abr 2024 | 0.9500 | 1.0000 | 0.8500 | 0.8750 | 0.8750 | 8,800,080 |
17 abr 2024 | 0.8750 | 1.0500 | 0.8400 | 0.9500 | 0.9500 | 17,026,476 |
16 abr 2024 | 0.9750 | 1.0000 | 0.8500 | 0.8750 | 0.8750 | 9,880,748 |
15 abr 2024 | 1.0250 | 1.0500 | 0.9160 | 0.9750 | 0.9750 | 22,793,138 |
12 abr 2024 | 1.0750 | 1.1500 | 0.9500 | 1.0250 | 1.0250 | 21,088,985 |
11 abr 2024 | 1.1750 | 1.2500 | 1.0500 | 1.0750 | 1.0750 | 24,995,040 |
10 abr 2024 | 1.0000 | 1.3000 | 0.9800 | 1.1750 | 1.1750 | 55,902,864 |
09 abr 2024 | 0.9750 | 1.2500 | 0.8810 | 1.0000 | 1.0000 | 87,881,271 |
08 abr 2024 | 0.7000 | 1.0500 | 0.6500 | 0.9750 | 0.9750 | 35,997,518 |
05 abr 2024 | 0.7500 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 5,726,929 |
04 abr 2024 | 0.7750 | 0.8000 | 0.7120 | 0.7500 | 0.7500 | 3,993,942 |
03 abr 2024 | 0.7500 | 0.8000 | 0.6500 | 0.7750 | 0.7750 | 17,065,940 |
02 abr 2024 | 0.7250 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 11,415,975 |
28 mar 2024 | 0.8500 | 0.8060 | 0.6000 | 0.7250 | 0.7250 | 21,537,049 |
27 mar 2024 | 0.7250 | 0.8000 | 0.6600 | 0.6750 | 0.6750 | 4,164,580 |
26 mar 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7250 | 0.7250 | 7,134,771 |
25 mar 2024 | 0.7750 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 2,448,906 |
22 mar 2024 | 0.8000 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 2,553,165 |
21 mar 2024 | 0.7750 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 9,263,965 |
20 mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 3,505,832 |
19 mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 3,266,842 |
18 mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 3,938,853 |
15 mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 1,711,333 |
14 mar 2024 | 0.8250 | 0.8480 | 0.7900 | 0.7750 | 0.7750 | 4,562,040 |
13 mar 2024 | 0.7750 | 0.8500 | 0.7500 | 0.8250 | 0.8250 | 7,739,049 |
12 mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 14,104,419 |
11 mar 2024 | 0.8750 | 0.9000 | 0.7500 | 0.7750 | 0.7750 | 13,858,597 |
08 mar 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8750 | 0.8750 | 13,650,342 |
07 mar 2024 | 0.8750 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 7,875,451 |
06 mar 2024 | 0.8750 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 10,906,577 |
05 mar 2024 | 0.8750 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 11,668,776 |
04 mar 2024 | 0.9250 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 6,023,954 |
01 mar 2024 | 0.8750 | 0.9500 | 0.8500 | 0.9250 | 0.9250 | 11,145,042 |
29 feb 2024 | 0.9000 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 6,784,868 |
28 feb 2024 | 0.9250 | 0.9500 | 0.8860 | 0.9000 | 0.9000 | 9,085,083 |
27 feb 2024 | 0.0093 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 12,034,667 |
26 feb 2024 | 0.0095 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 5,519,009 |
23 feb 2024 | 0.0088 | 0.0100 | 0.0085 | 0.0095 | 0.0095 | 22,946,328 |
22 feb 2024 | 0.0098 | 0.0100 | 0.0085 | 0.0088 | 0.0088 | 25,465,013 |
21 feb 2024 | 0.0098 | 0.0100 | 0.0090 | 0.0098 | 0.0098 | 12,087,915 |
20 feb 2024 | 0.0095 | 0.0110 | 0.0090 | 0.0098 | 0.0098 | 18,217,120 |
19 feb 2024 | 0.0103 | 0.0105 | 0.0090 | 0.0095 | 0.0095 | 23,705,327 |
16 feb 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0103 | 0.0103 | 31,424,481 |
15 feb 2024 | 0.0105 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 27,002,516 |
14 feb 2024 | 0.0103 | 0.0115 | 0.0100 | 0.0105 | 0.0105 | 15,869,209 |
13 feb 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0103 | 0.0103 | 11,243,999 |
12 feb 2024 | 0.0105 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 23,359,723 |
09 feb 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0105 | 0.0105 | 18,419,284 |
08 feb 2024 | 0.0105 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 39,476,772 |
07 feb 2024 | 0.0113 | 0.0115 | 0.0102 | 0.0105 | 0.0105 | 37,281,609 |
06 feb 2024 | 0.0115 | 0.0125 | 0.0100 | 0.0115 | 0.0115 | 43,070,763 |
05 feb 2024 | 0.0127 | 0.0135 | 0.0098 | 0.0115 | 0.0115 | 64,648,084 |
02 feb 2024 | 0.0117 | 0.0138 | 0.0119 | 0.0124 | 0.0124 | 45,026,540 |
01 feb 2024 | 0.0137 | 0.0140 | 0.0110 | 0.0122 | 0.0122 | 68,675,186 |
31 ene 2024 | 0.0172 | 0.0200 | 0.0130 | 0.0140 | 0.0140 | 123,436,374 |
30 ene 2024 | 0.0132 | 0.0188 | 0.0130 | 0.0162 | 0.0162 | 176,359,680 |
29 ene 2024 | 0.0120 | 0.0150 | 0.0115 | 0.0132 | 0.0132 | 59,507,975 |
26 ene 2024 | 0.0132 | 0.0135 | 0.0115 | 0.0122 | 0.0122 | 53,500,993 |
25 ene 2024 | 0.0145 | 0.0150 | 0.0125 | 0.0132 | 0.0132 | 61,584,465 |
24 ene 2024 | 0.0155 | 0.0170 | 0.0140 | 0.0145 | 0.0145 | 73,344,843 |
23 ene 2024 | 0.0122 | 0.0185 | 0.0120 | 0.0153 | 0.0153 | 205,787,892 |
22 ene 2024 | 0.0108 | 0.0130 | 0.0105 | 0.0122 | 0.0122 | 47,583,080 |
19 ene 2024 | 0.0113 | 0.0113 | 0.0105 | 0.0108 | 0.0108 | 16,039,033 |
18 ene 2024 | 0.0115 | 0.0120 | 0.0107 | 0.0113 | 0.0113 | 24,623,712 |
17 ene 2024 | 0.0120 | 0.0125 | 0.0109 | 0.0117 | 0.0117 | 33,871,053 |
16 ene 2024 | 0.0093 | 0.0125 | 0.0090 | 0.0120 | 0.0120 | 94,223,023 |
15 ene 2024 | 0.0097 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 4,927,844 |
12 ene 2024 | 0.0103 | 0.0105 | 0.0095 | 0.0098 | 0.0098 | 12,520,453 |
11 ene 2024 | 0.0103 | 0.0120 | 0.0096 | 0.0103 | 0.0103 | 40,545,179 |
10 ene 2024 | 0.0103 | 0.0104 | 0.0100 | 0.0103 | 0.0103 | 3,563,874 |
09 ene 2024 | 0.0103 | 0.0106 | 0.0100 | 0.0104 | 0.0104 | 5,769,244 |
08 ene 2024 | 0.0103 | 0.0115 | 0.0100 | 0.0103 | 0.0103 | 15,163,966 |
05 ene 2024 | 0.0093 | 0.0120 | 0.0080 | 0.0105 | 0.0105 | 49,996,688 |
04 ene 2024 | 0.0093 | 0.0095 | 0.0090 | 0.0093 | 0.0093 | 8,465,131 |
03 ene 2024 | 0.0093 | 0.0095 | 0.0090 | 0.0093 | 0.0093 | 9,106,652 |
02 ene 2024 | 0.0093 | 0.0095 | 0.0090 | 0.0093 | 0.0093 | 9,774,982 |
29 dic 2023 | 0.0093 | 0.0095 | 0.0090 | 0.0093 | 0.0093 | 3,364,691 |
28 dic 2023 | 0.0095 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 6,541,312 |
27 dic 2023 | 0.0095 | 0.0100 | 0.0093 | 0.0095 | 0.0095 | 2,660,604 |
22 dic 2023 | 0.0095 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 2,886,775 |
21 dic 2023 | 0.0103 | 0.0103 | 0.0083 | 0.0095 | 0.0095 | 12,298,020 |
20 dic 2023 | 0.0105 | 0.0110 | 0.0095 | 0.0103 | 0.0103 | 18,162,717 |
19 dic 2023 | 0.0105 | 0.0115 | 0.0100 | 0.0105 | 0.0105 | 24,510,656 |
18 dic 2023 | 0.0108 | 0.0125 | 0.0105 | 0.0115 | 0.0115 | 15,383,223 |
15 dic 2023 | 0.0108 | 0.0120 | 0.0090 | 0.0108 | 0.0108 | 14,153,070 |
14 dic 2023 | 0.0115 | 0.0140 | 0.0100 | 0.0105 | 0.0105 | 29,564,885 |
13 dic 2023 | 0.0117 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 8,229,048 |
12 dic 2023 | 0.0115 | 0.0129 | 0.0110 | 0.0117 | 0.0117 | 9,496,689 |
11 dic 2023 | 0.0115 | 0.0140 | 0.0110 | 0.0115 | 0.0115 | 17,463,196 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |